Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 42.15 42.55 42.06 42.34 1,676,641 +0.20(+0.47%)
Nov 27, 2009 42.59 42.59 41.77 42.14 711,008 -0.80(-1.86%)
Nov 25, 2009 42.43 43.00 42.32 42.94 1,082,874 +0.34(+0.80%)
Nov 24, 2009 42.63 42.84 42.46 42.60 1,806,590 +0.05(+0.12%)
Nov 23, 2009 42.32 42.80 42.30 42.55 3,808,911 +0.45(+1.07%)
Nov 20, 2009 41.64 42.18 41.52 42.10 3,312,329 +0.57(+1.37%)
Nov 19, 2009 41.83 41.91 41.35 41.53 1,560,015 -0.33(-0.79%)
Nov 18, 2009 42.09 42.39 41.80 41.86 1,602,310 -0.37(-0.88%)
Nov 17, 2009 42.66 42.70 42.12 42.23 1,330,973 -0.37(-0.87%)
Nov 16, 2009 41.94 42.80 41.94 42.60 1,480,574 +0.67(+1.60%)
Nov 13, 2009 41.66 42.25 41.54 41.93 1,100,872 +0.33(+0.79%)
Nov 12, 2009 42.04 42.20 41.54 41.60 1,126,285 -0.41(-0.98%)
Nov 11, 2009 42.54 42.70 41.95 42.01 1,404,496 -0.39(-0.92%)
Nov 10, 2009 41.76 42.67 41.74 42.40 2,654,074 +0.56(+1.34%)
Nov 09, 2009 41.49 41.89 41.43 41.84 1,983,538 +0.48(+1.16%)
Nov 06, 2009 41.05 41.62 41.02 41.36 1,852,243 +0.05(+0.12%)
Nov 05, 2009 41.00 41.65 40.91 41.31 1,537,742 +0.42(+1.03%)
Nov 04, 2009 40.95 41.31 40.60 40.89 1,813,245 +0.22(+0.54%)
Nov 03, 2009 41.17 41.20 40.50 40.67 1,943,577 -0.57(-1.38%)
Nov 02, 2009 41.13 41.31 40.40 41.24 2,836,327 +0.35(+0.86%)
Oct 30, 2009 41.42 41.66 40.88 40.89 3,084,476 -0.51(-1.23%)
Oct 29, 2009 41.69 41.88 41.30 41.40 2,302,688 -0.15(-0.36%)
Oct 28, 2009 41.71 42.14 41.25 41.55 3,105,744 -0.07(-0.17%)
Oct 27, 2009 41.83 42.19 41.56 41.62 1,553,065 -0.12(-0.29%)
Oct 26, 2009 41.65 42.46 41.26 41.74 2,030,450 +0.05(+0.12%)
Oct 23, 2009 41.82 41.89 41.52 41.69 1,955,709 -0.75(-1.77%)
Oct 22, 2009 42.55 42.68 41.97 42.44 1,721,488 -0.11(-0.26%)
Oct 21, 2009 42.71 43.19 42.27 42.55 4,191,710 +0.07(+0.16%)
Oct 20, 2009 42.63 42.65 42.34 42.48 1,778,980 -0.61(-1.42%)
Oct 19, 2009 42.45 43.21 42.14 43.09 1,949,536 +0.64(+1.51%)
Oct 16, 2009 42.29 42.61 42.05 42.45 1,473,285 +0.19(+0.45%)
Oct 15, 2009 41.79 42.55 41.79 42.26 2,776,141 +0.47(+1.12%)
Oct 14, 2009 41.89 41.98 41.58 41.79 2,255,889 +0.23(+0.55%)
Oct 13, 2009 41.88 41.88 41.45 41.56 1,433,242 -0.29(-0.69%)
Oct 12, 2009 41.99 42.20 41.65 41.85 1,710,266 +0.56(+1.36%)
Oct 09, 2009 40.93 41.43 40.81 41.29 1,624,109 +0.39(+0.95%)
Oct 08, 2009 41.02 41.20 40.77 40.90 1,393,527 +0.05(+0.12%)
Oct 07, 2009 40.01 40.92 40.01 40.85 2,124,877 +0.38(+0.94%)
Oct 06, 2009 40.64 40.86 40.39 40.47 1,838,490 -0.13(-0.32%)
Oct 05, 2009 40.04 40.68 39.95 40.60 1,674,791 +0.60(+1.50%)
Oct 02, 2009 40.03 40.43 39.74 40.00 2,097,180 -0.19(-0.47%)
Oct 01, 2009 40.33 40.49 40.05 40.19 3,128,969 -0.30(-0.74%)
Sep 30, 2009 40.93 41.03 40.32 40.49 2,774,012 -0.44(-1.08%)
Sep 29, 2009 41.02 41.29 40.82 40.93 1,731,741 -0.03(-0.07%)
Sep 28, 2009 41.30 41.54 40.90 40.96 1,632,591 -0.39(-0.94%)
Sep 25, 2009 41.95 41.97 41.32 41.35 2,265,780 -0.51(-1.22%)
Sep 24, 2009 40.55 41.93 40.49 41.86 3,922,762 +0.80(+1.95%)
Sep 23, 2009 40.28 41.65 40.28 41.06 3,369,414 +0.60(+1.48%)
Sep 22, 2009 41.06 41.12 40.23 40.46 2,607,814 -0.58(-1.41%)
Sep 21, 2009 40.99 41.26 40.59 41.04 2,273,678 -0.02(-0.05%)
Sep 18, 2009 41.28 41.52 41.03 41.06 2,570,571 +0.03(+0.07%)
Sep 17, 2009 41.09 41.10 40.61 41.03 2,012,179 +0.45(+1.11%)
Sep 16, 2009 40.51 41.03 40.06 40.58 2,083,763 +0.16(+0.40%)
Sep 15, 2009 40.42 40.50 40.11 40.42 2,736,912 +0.09(+0.22%)
Sep 14, 2009 39.92 40.56 39.92 40.33 2,414,412 +0.36(+0.90%)
Sep 11, 2009 39.93 40.18 39.78 39.97 2,000,296 +0.12(+0.30%)
Sep 10, 2009 39.85 40.00 39.53 39.85 1,804,840 -0.14(-0.35%)
Sep 09, 2009 40.24 40.62 39.64 39.99 2,420,667 -0.21(-0.52%)
Sep 08, 2009 40.05 40.32 39.85 40.20 2,057,154 +0.18(+0.45%)
Sep 04, 2009 40.19 40.22 39.68 40.02 2,349,953 -0.12(-0.30%)
Sep 03, 2009 39.80 40.25 39.79 40.14 1,968,366 +0.19(+0.48%)
Sep 02, 2009 40.32 40.54 39.95 39.95 2,418,270 -0.44(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.